76,040€
1,44%
Echtzeit-Aktienkurs Louisiana Pacific Corp.
Bid:
Ask:
Aktienkurse zur Louisiana Pacific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 75,46 | 76,71 | 75,05 | 76,52 | 1,82% | - |
| 24.07.2025 | 75,50 | 76,54 | 74,35 | 75,15 | -0,81% | - |
| 23.07.2025 | 76,01 | 77,20 | 75,72 | 75,76 | 0,13% | - |
| 22.07.2025 | 73,64 | 75,96 | 73,36 | 75,66 | 2,81% | - |
| 21.07.2025 | 75,21 | 75,95 | 73,52 | 73,59 | -2,19% | - |
| 18.07.2025 | 76,40 | 76,60 | 74,47 | 75,24 | -1,63% | - |
| 17.07.2025 | 75,15 | 76,85 | 75,15 | 76,49 | 1,88% | - |
| 16.07.2025 | 74,83 | 76,42 | 73,95 | 75,08 | -0,01% | - |
| 15.07.2025 | 77,91 | 78,44 | 75,09 | 75,09 | -3,67% | - |
| 14.07.2025 | 79,15 | 80,17 | 77,87 | 77,95 | -1,95% | - |
| 11.07.2025 | 82,27 | 82,37 | 79,35 | 79,50 | -3,83% | - |
| 10.07.2025 | 76,93 | 83,50 | 76,83 | 82,67 | 7,09% | - |
| 09.07.2025 | 76,68 | 77,80 | 76,23 | 77,20 | 0,61% | - |
| 08.07.2025 | 76,20 | 77,57 | 76,02 | 76,73 | 0,54% | - |
| 07.07.2025 | 77,65 | 78,23 | 75,83 | 76,32 | -1,34% | - |
| 04.07.2025 | 77,62 | 77,62 | 77,30 | 77,36 | -0,82% | - |
| 03.07.2025 | 78,54 | 79,70 | 77,52 | 78,00 | -0,54% | - |
| 02.07.2025 | 77,55 | 78,42 | 77,41 | 78,42 | 1,25% | 160,00 |
| 01.07.2025 | 72,88 | 78,12 | 72,31 | 77,45 | 6,12% | - |
| 30.06.2025 | 75,29 | 75,31 | 72,91 | 72,98 | -2,56% | - |
| 27.06.2025 | 75,28 | 75,47 | 73,97 | 74,90 | -0,15% | - |
| 26.06.2025 | 75,00 | 75,94 | 74,40 | 75,01 | -0,07% | - |
| 25.06.2025 | 76,00 | 76,10 | 74,30 | 75,06 | -1,16% | - |
| 24.06.2025 | 76,18 | 76,55 | 75,56 | 75,94 | 0,15% | - |
| 23.06.2025 | 75,05 | 76,08 | 73,75 | 75,83 | 0,81% | - |
| 20.06.2025 | 74,91 | 76,07 | 74,81 | 75,22 | 0,89% | - |
| 19.06.2025 | 75,33 | 75,35 | 74,56 | 74,56 | -1,18% | - |
| 18.06.2025 | 74,77 | 75,76 | 74,53 | 75,45 | 0,84% | - |
| 17.06.2025 | 76,30 | 76,85 | 74,33 | 74,82 | -2,36% | - |
| 16.06.2025 | 76,53 | 77,62 | 76,40 | 76,63 | 0,26% | - |
| 13.06.2025 | 77,48 | 77,92 | 75,75 | 76,43 | -2,18% | - |
| 12.06.2025 | 76,91 | 78,62 | 76,13 | 78,13 | 0,81% | - |
| 11.06.2025 | 79,28 | 79,88 | 77,33 | 77,50 | -2,42% | - |
| 10.06.2025 | 80,88 | 81,44 | 79,04 | 79,42 | -1,93% | - |
| 09.06.2025 | 80,21 | 81,05 | 80,17 | 80,98 | 0,62% | - |
| 06.06.2025 | 81,09 | 82,62 | 79,77 | 80,48 | -0,40% | - |
| 05.06.2025 | 80,81 | 81,62 | 79,90 | 80,80 | -0,02% | - |
| 04.06.2025 | 80,22 | 81,50 | 79,85 | 80,82 | 0,76% | - |
| 03.06.2025 | 77,63 | 80,74 | 77,56 | 80,21 | 2,89% | - |
| 02.06.2025 | 78,82 | 79,10 | 76,67 | 77,96 | -1,66% | - |
| 30.05.2025 | 79,93 | 80,12 | 78,83 | 79,28 | -0,33% | - |
| 29.05.2025 | 80,85 | 80,87 | 78,92 | 79,54 | 0,11% | - |
| 28.05.2025 | 83,26 | 83,74 | 79,45 | 79,45 | -4,62% | - |
| 27.05.2025 | 82,15 | 83,66 | 81,85 | 83,30 | 1,19% | - |
| 26.05.2025 | 81,88 | 82,42 | 81,88 | 82,32 | 0,98% | - |
| 23.05.2025 | 80,75 | 82,26 | 79,58 | 81,52 | 0,47% | - |
| 22.05.2025 | 80,57 | 81,52 | 79,72 | 81,14 | 0,56% | - |
| 21.05.2025 | 80,98 | 82,06 | 80,27 | 80,69 | -1,19% | - |
| 20.05.2025 | 83,90 | 84,28 | 81,38 | 81,66 | -3,26% | - |
| 19.05.2025 | 84,79 | 85,01 | 83,43 | 84,41 | -1,42% | - |
| 16.05.2025 | 83,33 | 85,76 | 83,27 | 85,63 | 2,53% | - |
| 15.05.2025 | 82,37 | 83,85 | 82,11 | 83,52 | 0,54% | - |
| 14.05.2025 | 84,02 | 84,10 | 82,36 | 83,07 | -1,11% | - |
| 13.05.2025 | 84,85 | 85,51 | 83,95 | 84,00 | -1,39% | - |
| 12.05.2025 | 81,61 | 85,81 | 81,51 | 85,18 | 5,77% | - |
| 09.05.2025 | 80,46 | 81,57 | 79,83 | 80,53 | 0,05% | - |
| 08.05.2025 | 79,81 | 81,62 | 79,50 | 80,49 | 2,25% | - |
| 07.05.2025 | 79,92 | 80,72 | 78,61 | 78,72 | -1,03% | - |
| 06.05.2025 | 77,16 | 81,90 | 75,70 | 79,54 | 2,79% | - |
| 05.05.2025 | 76,81 | 78,79 | 75,95 | 77,38 | 0,00% | - |
| 02.05.2025 | 76,37 | 77,75 | 75,84 | 77,38 | 1,58% | - |
| 30.04.2025 | 76,13 | 76,26 | 73,35 | 76,18 | 0,32% | - |
| 29.04.2025 | 76,61 | 76,98 | 74,35 | 75,94 | -0,42% | - |
| 28.04.2025 | 75,72 | 76,72 | 75,24 | 76,26 | 0,12% | - |
| 25.04.2025 | 76,81 | 76,93 | 75,49 | 76,17 | -0,34% | - |
| 24.04.2025 | 74,23 | 76,53 | 73,71 | 76,43 | 2,38% | - |
| 23.04.2025 | 74,82 | 77,59 | 74,09 | 74,65 | 1,41% | - |
| 22.04.2025 | 71,32 | 74,09 | 71,32 | 73,61 | -0,55% | - |
| 17.04.2025 | 74,35 | 75,03 | 72,59 | 74,02 | 0,56% | - |
| 16.04.2025 | 74,71 | 75,69 | 72,53 | 73,61 | -2,99% | - |
| 15.04.2025 | 76,31 | 77,75 | 75,62 | 75,88 | -0,73% | - |
| 14.04.2025 | 76,24 | 77,70 | 74,88 | 76,44 | 0,34% | - |
| 11.04.2025 | 75,48 | 77,05 | 73,57 | 76,18 | -0,31% | - |
| 10.04.2025 | 81,76 | 81,93 | 74,67 | 76,42 | -6,76% | - |
| 09.04.2025 | 71,98 | 82,88 | 71,23 | 81,96 | 10,56% | - |
| 08.04.2025 | 77,04 | 79,15 | 73,20 | 74,13 | -2,73% | - |
| 07.04.2025 | 75,92 | 79,49 | 73,63 | 76,21 | -3,20% | - |
| 04.04.2025 | 78,48 | 79,62 | 74,84 | 78,73 | -0,47% | - |
| 03.04.2025 | 83,63 | 83,81 | 78,23 | 79,10 | -8,47% | - |
| 02.04.2025 | 84,37 | 86,60 | 82,55 | 86,42 | 1,01% | - |
| 01.04.2025 | 84,81 | 86,61 | 84,30 | 85,56 | 0,55% | - |
| 31.03.2025 | 84,44 | 85,77 | 83,13 | 85,09 | -3,02% | - |
| 28.03.2025 | 86,65 | 87,77 | 84,03 | 87,74 | -0,49% | - |
| 27.03.2025 | 88,18 | 88,68 | 84,70 | 88,17 | -0,24% | - |
| 26.03.2025 | 88,13 | 91,04 | 87,24 | 88,38 | 2,95% | - |
| 25.03.2025 | 88,06 | 88,83 | 85,69 | 85,85 | -2,08% | - |
| 24.03.2025 | 86,16 | 89,97 | 85,97 | 87,67 | 1,84% | - |
| 21.03.2025 | 86,26 | 86,52 | 84,18 | 86,09 | 1,06% | - |
| 20.03.2025 | 86,62 | 87,23 | 84,03 | 85,19 | 0,33% | - |
| 19.03.2025 | 84,84 | 87,19 | 82,79 | 84,91 | 0,52% | - |
| 18.03.2025 | 85,54 | 85,70 | 84,45 | 84,47 | -0,30% | - |
| 17.03.2025 | 83,85 | 86,96 | 83,59 | 84,72 | 3,68% | - |
| 14.03.2025 | 83,53 | 84,37 | 81,67 | 81,71 | -2,03% | - |
| 13.03.2025 | 84,33 | 85,01 | 81,55 | 83,40 | 5,28% | - |
| 12.03.2025 | 82,60 | 85,00 | 79,17 | 79,22 | -1,91% | - |
| 11.03.2025 | 82,59 | 83,77 | 80,75 | 80,76 | 1,46% | - |
| 10.03.2025 | 85,38 | 86,98 | 79,60 | 79,60 | -6,97% | - |
| 07.03.2025 | 86,66 | 86,93 | 83,15 | 85,56 | -1,47% | - |
| 06.03.2025 | 89,03 | 89,06 | 86,35 | 86,84 | -2,59% | - |
| 05.03.2025 | 89,96 | 89,99 | 87,93 | 89,15 | -0,64% | - |